Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

75.70 +0.07 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.047 5.107 5.031 5.072 19,631,072 +0.00(+0.06%)
Oct 28, 2004 4.947 5.069 4.902 5.069 15,703,606 +0.10(+2.05%)
Oct 27, 2004 4.825 4.973 4.816 4.967 17,010,502 +0.12(+2.53%)
Oct 26, 2004 4.790 4.857 4.767 4.845 15,905,349 +0.08(+1.71%)
Oct 25, 2004 4.819 4.833 4.754 4.763 12,947,499 -0.05(-0.96%)
Oct 22, 2004 4.881 4.926 4.805 4.809 12,389,188 -0.06(-1.22%)
Oct 21, 2004 4.828 4.875 4.738 4.869 17,779,418 +0.05(+0.99%)
Oct 20, 2004 4.834 4.867 4.789 4.821 16,192,585 -0.00(-0.10%)
Oct 19, 2004 4.824 4.940 4.777 4.825 32,643,734 +0.00(+0.02%)
Oct 18, 2004 4.728 4.834 4.703 4.824 21,463,958 +0.08(+1.68%)
Oct 15, 2004 4.615 4.764 4.591 4.745 23,946,384 +0.16(+3.52%)
Oct 14, 2004 4.578 4.625 4.518 4.584 19,534,632 +0.01(+0.29%)
Oct 13, 2004 4.604 4.628 4.515 4.570 12,866,698 -0.04(-0.81%)
Oct 12, 2004 4.575 4.620 4.545 4.608 11,238,160 +0.02(+0.48%)
Oct 11, 2004 4.564 4.604 4.545 4.586 7,241,362 +0.04(+0.89%)
Oct 08, 2004 4.568 4.668 4.532 4.545 21,358,656 +0.03(+0.64%)
Oct 07, 2004 4.423 4.546 4.418 4.517 30,374,520 -0.09(-1.86%)
Oct 06, 2004 4.542 4.604 4.520 4.602 17,503,652 +0.05(+1.16%)
Oct 05, 2004 4.518 4.568 4.492 4.549 11,096,367 +0.04(+0.81%)
Oct 04, 2004 4.554 4.561 4.484 4.513 18,306,972 -0.02(-0.36%)
Oct 01, 2004 4.408 4.529 4.344 4.529 25,940,352 +0.17(+3.87%)
Sep 30, 2004 4.340 4.375 4.316 4.360 16,049,749 -0.00(-0.09%)
Sep 29, 2004 4.277 4.365 4.256 4.364 12,348,527 +0.09(+2.06%)
Sep 28, 2004 4.281 4.288 4.251 4.276 10,596,963 +0.02(+0.45%)
Sep 27, 2004 4.303 4.317 4.237 4.257 22,895,966 -0.06(-1.47%)
Sep 24, 2004 4.293 4.368 4.254 4.320 13,939,010 +0.04(+0.83%)
Sep 23, 2004 4.292 4.333 4.284 4.284 10,330,058 -0.01(-0.22%)
Sep 22, 2004 4.355 4.356 4.239 4.294 20,295,206 -0.09(-2.10%)
Sep 21, 2004 4.369 4.407 4.335 4.386 11,689,605 +0.01(+0.29%)
Sep 20, 2004 4.396 4.409 4.332 4.374 10,639,709 -0.04(-0.98%)
Sep 17, 2004 4.396 4.440 4.380 4.417 11,483,692 +0.04(+0.94%)
Sep 16, 2004 4.376 4.387 4.348 4.376 6,765,937 +0.02(+0.44%)
Sep 15, 2004 4.433 4.436 4.343 4.356 13,151,848 -0.05(-1.20%)
Sep 14, 2004 4.329 4.409 4.310 4.409 13,603,293 +0.09(+2.09%)
Sep 13, 2004 4.312 4.339 4.281 4.319 16,808,760 +0.02(+0.38%)
Sep 10, 2004 4.279 4.309 4.251 4.303 7,927,913 +0.02(+0.54%)
Sep 09, 2004 4.271 4.298 4.233 4.280 11,887,699 +0.03(+0.68%)
Sep 08, 2004 4.231 4.297 4.230 4.251 11,088,548 -0.01(-0.14%)
Sep 07, 2004 4.285 4.301 4.223 4.257 13,625,709 +0.00(+0.05%)
Sep 03, 2004 4.268 4.306 4.235 4.255 12,778,077 -0.00(-0.09%)
Sep 02, 2004 4.159 4.268 4.157 4.259 13,288,429 +0.11(+2.71%)
Sep 01, 2004 4.129 4.163 4.104 4.146 14,156,391 -0.00(-0.02%)
Aug 31, 2004 4.120 4.148 4.091 4.147 14,295,578 +0.05(+1.12%)
Aug 30, 2004 4.093 4.163 4.078 4.101 16,069,558 +0.02(+0.45%)
Aug 27, 2004 4.134 4.171 4.078 4.083 24,233,098 -0.05(-1.16%)
Aug 26, 2004 4.175 4.201 4.033 4.131 73,317,032 -0.28(-6.45%)
Aug 25, 2004 4.361 4.419 4.316 4.416 15,061,366 +0.04(+0.83%)
Aug 24, 2004 4.323 4.389 4.316 4.379 13,605,900 +0.06(+1.49%)
Aug 23, 2004 4.342 4.345 4.291 4.315 13,042,897 -0.00(-0.11%)
Aug 20, 2004 4.293 4.330 4.268 4.320 10,502,086 +0.04(+0.87%)
Aug 19, 2004 4.265 4.330 4.263 4.283 18,058,834 +0.02(+0.36%)
Aug 18, 2004 4.195 4.268 4.172 4.267 15,587,878 +0.08(+1.81%)
Aug 17, 2004 4.199 4.255 4.172 4.191 12,358,432 +0.01(+0.28%)
Aug 16, 2004 4.110 4.237 4.080 4.180 15,390,306 +0.04(+0.90%)
Aug 13, 2004 4.197 4.227 4.129 4.143 16,213,437 -0.05(-1.23%)
Aug 12, 2004 4.260 4.283 4.177 4.194 18,812,112 -0.08(-1.95%)
Aug 11, 2004 4.287 4.307 4.261 4.278 12,577,898 -0.05(-1.06%)
Aug 10, 2004 4.245 4.325 4.239 4.324 15,642,093 +0.11(+2.55%)
Aug 09, 2004 4.194 4.264 4.194 4.216 13,939,531 +0.03(+0.64%)
Aug 06, 2004 4.318 4.331 4.176 4.190 28,666,744 -0.15(-3.55%)
Aug 05, 2004 4.364 4.430 4.329 4.344 13,738,310 -0.01(-0.31%)
Aug 04, 2004 4.383 4.414 4.329 4.357 20,883,232 -0.04(-0.92%)
Aug 03, 2004 4.431 4.481 4.374 4.398 22,406,466 -0.06(-1.33%)
Aug 02, 2004 4.494 4.520 4.427 4.457 21,118,858 -0.05(-1.11%)
Jul 30, 2004 4.527 4.560 4.488 4.507 14,734,512 -0.05(-1.14%)
Jul 29, 2004 4.638 4.642 4.461 4.559 21,258,566 -0.03(-0.73%)
Jul 28, 2004 4.560 4.613 4.508 4.592 18,213,660 +0.01(+0.23%)
Jul 27, 2004 4.513 4.605 4.492 4.582 17,709,564 +0.10(+2.23%)
Jul 26, 2004 4.541 4.567 4.442 4.482 17,689,234 -0.03(-0.70%)
Jul 23, 2004 4.580 4.584 4.484 4.514 18,556,154 -0.07(-1.47%)
Jul 22, 2004 4.460 4.591 4.389 4.581 31,778,898 +0.20(+4.65%)
Jul 21, 2004 4.453 4.465 4.356 4.378 23,038,280 -0.08(-1.70%)
Jul 20, 2004 4.475 4.481 4.395 4.453 24,628,242 -0.01(-0.30%)
Jul 19, 2004 4.458 4.524 4.436 4.467 23,316,134 +0.04(+0.87%)
Jul 16, 2004 4.450 4.455 4.394 4.428 21,191,840 +0.01(+0.33%)
Jul 15, 2004 4.415 4.429 4.374 4.414 15,649,912 +0.01(+0.13%)
Jul 14, 2004 4.393 4.470 4.380 4.408 20,191,468 +0.02(+0.35%)
Jul 13, 2004 4.388 4.410 4.363 4.393 10,511,991 +0.02(+0.42%)
Jul 12, 2004 4.382 4.409 4.329 4.375 12,044,088 -0.00(-0.11%)
Jul 09, 2004 4.354 4.401 4.326 4.379 13,297,291 +0.05(+1.13%)
Jul 08, 2004 4.444 4.447 4.324 4.331 16,394,849 -0.09(-2.15%)
Jul 07, 2004 4.376 4.437 4.365 4.425 18,325,218 +0.07(+1.61%)
Jul 06, 2004 4.395 4.449 4.352 4.355 18,690,128 -0.01(-0.29%)
Jul 02, 2004 4.305 4.394 4.279 4.368 20,800,866 +0.09(+2.06%)
Jul 01, 2004 4.280 4.326 4.222 4.280 23,580,432 +0.11(+2.60%)
Jun 30, 2004 4.130 4.198 4.105 4.171 15,152,593 +0.03(+0.65%)
Jun 29, 2004 4.167 4.195 4.127 4.144 12,661,828 -0.01(-0.14%)
Jun 28, 2004 4.159 4.182 4.132 4.150 15,650,434 +0.01(+0.16%)
Jun 25, 2004 4.198 4.205 4.072 4.144 25,581,698 -0.04(-0.99%)
Jun 24, 2004 4.234 4.259 4.169 4.185 17,846,144 -0.05(-1.24%)
Jun 23, 2004 4.210 4.244 4.177 4.237 12,856,793 +0.04(+0.87%)
Jun 22, 2004 4.205 4.210 4.118 4.201 15,481,533 +0.00(+0.09%)
Jun 21, 2004 4.209 4.244 4.177 4.197 14,094,878 +0.01(+0.14%)
Jun 18, 2004 4.117 4.239 4.095 4.191 18,174,562 +0.06(+1.49%)
Jun 17, 2004 4.113 4.144 4.091 4.130 10,862,825 +0.01(+0.33%)
Jun 16, 2004 4.103 4.120 4.052 4.117 11,600,984 +0.01(+0.33%)
Jun 15, 2004 4.050 4.112 4.000 4.103 18,746,428 +0.08(+1.91%)
Jun 14, 2004 4.084 4.090 3.958 4.026 17,161,680 -0.06(-1.52%)
Jun 10, 2004 4.096 4.144 4.082 4.089 10,036,045 -0.01(-0.28%)
Jun 09, 2004 4.111 4.156 4.081 4.100 11,560,323 -0.03(-0.79%)
Jun 08, 2004 4.053 4.141 4.035 4.133 19,680,596 +0.07(+1.82%)
Jun 07, 2004 3.985 4.066 3.978 4.059 13,502,683 +0.09(+2.32%)
Jun 04, 2004 3.989 4.010 3.955 3.967 16,670,616 +0.02(+0.39%)
Jun 03, 2004 3.978 4.006 3.947 3.952 11,998,214 -0.02(-0.53%)
Jun 02, 2004 3.952 4.001 3.938 3.973 16,281,205 +0.04(+0.90%)
Jun 01, 2004 3.903 3.954 3.896 3.937 13,982,799 +0.04(+1.11%)
May 28, 2004 3.859 3.952 3.846 3.894 22,450,778 +0.06(+1.45%)
May 27, 2004 3.854 3.884 3.816 3.838 22,228,182 +0.03(+0.88%)
May 26, 2004 3.779 3.816 3.769 3.805 9,793,120 +0.01(+0.23%)
May 25, 2004 3.741 3.803 3.695 3.796 13,922,328 +0.08(+2.12%)
May 24, 2004 3.752 3.763 3.698 3.718 9,700,329 -0.00(-0.03%)
May 21, 2004 3.705 3.741 3.678 3.719 10,530,758 +0.03(+0.78%)
May 20, 2004 3.612 3.700 3.609 3.690 20,319,186 +0.09(+2.48%)
May 19, 2004 3.636 3.653 3.581 3.601 12,484,586 -0.01(-0.19%)
May 18, 2004 3.627 3.633 3.599 3.607 8,648,869 +0.00(+0.08%)
May 17, 2004 3.635 3.645 3.597 3.604 15,972,596 -0.04(-1.21%)
May 14, 2004 3.629 3.696 3.611 3.649 11,618,709 +0.02(+0.50%)
May 13, 2004 3.608 3.634 3.573 3.630 15,554,515 +0.01(+0.21%)
May 12, 2004 3.659 3.659 3.552 3.623 19,606,050 -0.03(-0.94%)
May 11, 2004 3.637 3.700 3.620 3.657 11,652,072 +0.02(+0.42%)
May 10, 2004 3.643 3.659 3.608 3.642 16,959,416 -0.02(-0.47%)
May 07, 2004 3.741 3.766 3.651 3.659 17,997,322 -0.12(-3.25%)
May 06, 2004 3.799 3.820 3.741 3.782 13,233,692 -0.04(-0.98%)
May 05, 2004 3.808 3.828 3.778 3.819 16,037,238 +0.02(+0.56%)
May 04, 2004 3.768 3.832 3.744 3.798 19,503,354 +0.04(+1.15%)
May 03, 2004 3.730 3.775 3.693 3.755 12,834,377 +0.02(+0.59%)
Apr 30, 2004 3.770 3.800 3.721 3.733 13,854,038 -0.02(-0.49%)
Apr 29, 2004 3.758 3.810 3.712 3.751 15,049,898 +0.02(+0.44%)
Apr 28, 2004 3.777 3.789 3.711 3.735 12,145,220 -0.03(-0.84%)
Apr 27, 2004 3.767 3.827 3.744 3.767 15,957,479 +0.03(+0.69%)
Apr 26, 2004 3.784 3.786 3.698 3.741 11,044,237 -0.02(-0.46%)
Apr 23, 2004 3.757 3.776 3.712 3.758 13,507,374 +0.01(+0.31%)
Apr 22, 2004 3.654 3.789 3.645 3.746 28,167,862 +0.18(+4.92%)
Apr 21, 2004 3.602 3.607 3.524 3.571 15,978,852 +0.00(+0.00%)
Apr 20, 2004 3.653 3.701 3.570 3.571 13,864,985 -0.08(-2.26%)
Apr 19, 2004 3.635 3.664 3.620 3.653 10,774,726 +0.02(+0.66%)
Apr 16, 2004 3.677 3.677 3.620 3.629 20,401,030 -0.02(-0.58%)
Apr 15, 2004 3.685 3.685 3.634 3.651 13,149,242 -0.02(-0.47%)
Apr 14, 2004 3.670 3.693 3.635 3.668 15,091,080 -0.02(-0.62%)
Apr 13, 2004 3.783 3.786 3.680 3.691 12,553,919 -0.07(-1.84%)
Apr 12, 2004 3.768 3.781 3.738 3.760 9,645,592 +0.01(+0.15%)
Apr 08, 2004 3.745 3.784 3.722 3.754 12,701,968 -0.01(-0.23%)
Apr 07, 2004 3.812 3.816 3.744 3.763 18,482,130 -0.05(-1.18%)
Apr 06, 2004 3.764 3.828 3.753 3.808 13,614,241 +0.00(+0.00%)
Apr 05, 2004 3.779 3.808 3.741 3.808 11,345,548 +0.04(+1.02%)
Apr 02, 2004 3.713 3.800 3.690 3.769 18,297,068 +0.10(+2.80%)
Apr 01, 2004 3.658 3.681 3.612 3.667 17,534,930 +0.03(+0.95%)
Mar 31, 2004 3.673 3.677 3.613 3.632 12,284,407 -0.02(-0.42%)
Mar 30, 2004 3.611 3.655 3.576 3.648 15,578,495 +0.03(+0.96%)
Mar 29, 2004 3.548 3.625 3.537 3.613 12,978,777 +0.08(+2.31%)
Mar 26, 2004 3.563 3.580 3.530 3.532 13,838,920 -0.05(-1.26%)
Mar 25, 2004 3.557 3.587 3.529 3.577 12,905,795 +0.03(+0.84%)
Mar 24, 2004 3.518 3.588 3.517 3.547 21,250,226 +0.02(+0.49%)
Mar 23, 2004 3.571 3.582 3.517 3.530 19,606,050 -0.04(-1.08%)
Mar 22, 2004 3.502 3.576 3.502 3.568 23,373,998 +0.04(+1.11%)
Mar 19, 2004 3.538 3.567 3.523 3.529 19,322,462 -0.03(-0.73%)
Mar 18, 2004 3.591 3.592 3.537 3.555 15,843,836 -0.03(-0.80%)
Mar 17, 2004 3.610 3.613 3.575 3.583 12,782,769 -0.00(-0.05%)
Mar 16, 2004 3.586 3.610 3.563 3.585 14,655,796 +0.03(+0.97%)
Mar 15, 2004 3.588 3.626 3.545 3.551 19,726,990 -0.06(-1.54%)
Mar 12, 2004 3.612 3.644 3.583 3.606 16,575,739 -0.00(-0.08%)
Mar 11, 2004 3.606 3.664 3.602 3.609 14,846,591 -0.02(-0.53%)
Mar 10, 2004 3.635 3.678 3.596 3.628 21,876,828 +0.03(+0.80%)
Mar 09, 2004 3.586 3.635 3.571 3.600 14,640,157 +0.01(+0.19%)
Mar 08, 2004 3.637 3.677 3.584 3.593 18,665,104 -0.05(-1.47%)
Mar 05, 2004 3.630 3.716 3.613 3.647 18,545,728 +0.01(+0.24%)
Mar 04, 2004 3.609 3.674 3.602 3.638 9,637,252 +0.01(+0.32%)
Mar 03, 2004 3.582 3.645 3.573 3.627 15,687,446 +0.04(+1.12%)
Mar 02, 2004 3.626 3.630 3.569 3.586 14,398,274 -0.04(-1.16%)
Mar 01, 2004 3.630 3.641 3.570 3.628 17,144,998 +0.04(+1.15%)
Feb 27, 2004 3.572 3.640 3.557 3.587 23,136,806 -0.00(-0.03%)
Feb 26, 2004 3.560 3.611 3.525 3.588 43,572,764 -0.15(-3.95%)
Feb 25, 2004 3.767 3.806 3.705 3.736 23,382,338 +0.01(+0.23%)
Feb 24, 2004 3.640 3.756 3.633 3.727 25,150,062 +0.10(+2.83%)
Feb 23, 2004 3.611 3.674 3.592 3.625 15,798,483 +0.00(+0.05%)
Feb 20, 2004 3.674 3.691 3.612 3.623 15,774,503 -0.03(-0.74%)
Feb 19, 2004 3.662 3.700 3.634 3.650 17,512,514 +0.01(+0.18%)
Feb 18, 2004 3.677 3.695 3.608 3.643 17,232,054 -0.07(-1.99%)
Feb 17, 2004 3.501 3.754 3.500 3.717 37,824,400 +0.20(+5.59%)
Feb 13, 2004 3.532 3.569 3.495 3.520 17,580,804 -0.03(-0.76%)
Feb 12, 2004 3.575 3.578 3.532 3.547 11,238,160 -0.04(-1.04%)
Feb 11, 2004 3.544 3.587 3.517 3.584 12,050,344 +0.04(+1.22%)
Feb 10, 2004 3.525 3.560 3.515 3.541 11,726,096 +0.01(+0.24%)
Feb 09, 2004 3.557 3.582 3.529 3.533 9,857,240 -0.04(-1.13%)
Feb 06, 2004 3.521 3.579 3.520 3.573 13,083,037 +0.05(+1.33%)
Feb 05, 2004 3.525 3.562 3.512 3.526 13,808,685 -0.01(-0.27%)
Feb 04, 2004 3.494 3.549 3.472 3.535 16,719,096 +0.04(+1.07%)
Feb 03, 2004 3.454 3.522 3.453 3.498 12,670,690 +0.02(+0.66%)
Feb 02, 2004 3.532 3.539 3.454 3.475 16,393,285 -0.04(-1.04%)
Jan 30, 2004 3.489 3.531 3.454 3.511 24,889,414 +0.01(+0.36%)
Jan 29, 2004 3.450 3.517 3.427 3.499 22,888,668 +0.10(+2.88%)
Jan 28, 2004 3.451 3.472 3.383 3.401 23,611,710 -0.02(-0.62%)
Jan 27, 2004 3.473 3.496 3.415 3.422 19,085,272 -0.06(-1.82%)
Jan 26, 2004 3.428 3.486 3.394 3.486 14,549,972 +0.04(+1.28%)
Jan 23, 2004 3.451 3.465 3.422 3.441 13,942,659 +0.01(+0.42%)
Jan 22, 2004 3.395 3.472 3.388 3.427 26,281,802 +0.07(+2.09%)
Jan 21, 2004 3.332 3.386 3.319 3.357 14,130,326 +0.02(+0.49%)
Jan 20, 2004 3.309 3.357 3.290 3.341 17,828,942 +0.03(+0.78%)
Jan 16, 2004 3.252 3.324 3.252 3.315 16,883,826 +0.06(+1.83%)
Jan 15, 2004 3.226 3.290 3.196 3.255 17,270,422 +0.03(+0.92%)
Jan 14, 2004 3.175 3.247 3.175 3.226 12,069,689 +0.05(+1.57%)
Jan 13, 2004 3.196 3.200 3.161 3.176 12,825,938 -0.02(-0.75%)
Jan 12, 2004 3.170 3.206 3.160 3.200 11,604,592 +0.02(+0.79%)
Jan 09, 2004 3.184 3.222 3.174 3.175 13,370,022 -0.03(-0.84%)
Jan 08, 2004 3.168 3.222 3.165 3.202 17,105,458 -0.03(-0.89%)
Jan 07, 2004 3.228 3.261 3.202 3.230 12,628,616 -0.01(-0.41%)
Jan 06, 2004 3.301 3.309 3.228 3.244 25,118,264 +0.04(+1.23%)
Jan 05, 2004 3.170 3.212 3.158 3.204 18,132,338 +0.05(+1.52%)
Jan 02, 2004 3.208 3.227 3.156 3.157 17,177,840 -0.02(-0.75%)
Dec 31, 2003 3.165 3.206 3.147 3.181 15,029,567 +0.04(+1.38%)
Dec 30, 2003 3.105 3.160 3.088 3.137 11,520,266 +0.04(+1.27%)
Dec 29, 2003 3.075 3.116 3.060 3.098 9,026,206 +0.03(+1.13%)
Dec 26, 2003 3.062 3.075 3.043 3.063 3,137,155 +0.01(+0.28%)
Dec 24, 2003 3.088 3.089 3.045 3.055 4,269,521 -0.02(-0.72%)
Dec 23, 2003 3.069 3.101 3.041 3.077 12,860,072 +0.01(+0.25%)
Dec 22, 2003 3.088 3.089 3.019 3.069 16,474,774 -0.01(-0.28%)
Dec 19, 2003 3.113 3.125 3.044 3.078 17,721,048 -0.02(-0.74%)
Dec 18, 2003 3.040 3.106 3.039 3.101 12,470,970 +0.05(+1.76%)
Dec 17, 2003 3.075 3.086 3.021 3.047 9,885,948 -0.02(-0.72%)
Dec 16, 2003 3.022 3.087 3.014 3.069 15,739,206 +0.05(+1.52%)
Dec 15, 2003 3.075 3.108 3.017 3.023 14,472,611 -0.02(-0.66%)
Dec 12, 2003 3.105 3.105 3.029 3.043 10,395,564 -0.04(-1.43%)
Dec 11, 2003 3.036 3.112 3.024 3.087 11,151,103 +0.05(+1.51%)
Dec 10, 2003 3.046 3.060 3.019 3.041 8,918,803 +0.00(+0.16%)
Dec 09, 2003 3.116 3.122 3.037 3.037 10,576,408 -0.06(-2.04%)
Dec 08, 2003 3.052 3.103 3.042 3.100 9,557,608 +0.05(+1.51%)
Dec 05, 2003 3.070 3.083 3.040 3.054 10,573,765 -0.02(-0.53%)
Dec 04, 2003 3.050 3.085 3.021 3.070 12,081,872 +0.01(+0.19%)
Dec 03, 2003 3.065 3.136 3.050 3.064 17,100,270 -0.01(-0.31%)
Dec 02, 2003 3.106 3.109 3.069 3.074 14,246,706 -0.04(-1.17%)
Dec 01, 2003 3.077 3.141 3.070 3.111 11,112,147 +0.02(+0.81%)
Nov 28, 2003 3.071 3.109 3.069 3.086 5,364,149 +0.01(+0.28%)
Nov 26, 2003 3.088 3.108 3.037 3.077 14,420,351 +0.05(+1.81%)
Nov 25, 2003 3.006 3.045 2.950 3.022 16,198,752 +0.04(+1.32%)
Nov 24, 2003 2.938 3.006 2.919 2.983 13,634,102 +0.06(+1.93%)
Nov 21, 2003 2.922 2.930 2.887 2.926 12,702,713 +0.00(+0.16%)
Nov 20, 2003 2.918 2.946 2.884 2.922 16,606,710 -0.02(-0.78%)
Nov 19, 2003 2.966 3.003 2.877 2.945 21,038,636 -0.03(-0.87%)
Nov 18, 2003 3.058 3.069 2.960 2.970 18,083,830 -0.07(-2.33%)
Nov 17, 2003 3.092 3.115 2.996 3.041 18,314,474 -0.03(-1.11%)
Nov 14, 2003 3.117 3.126 3.063 3.076 25,786,578 -0.09(-2.83%)
Nov 13, 2003 3.113 3.170 3.094 3.165 22,512,196 +0.04(+1.26%)
Nov 12, 2003 3.078 3.132 3.063 3.126 10,361,794 +0.06(+1.88%)
Nov 11, 2003 3.069 3.093 3.050 3.068 7,666,648 -0.01(-0.28%)
Nov 10, 2003 3.108 3.138 3.069 3.077 8,846,843 -0.04(-1.38%)
Nov 07, 2003 3.117 3.155 3.104 3.120 14,804,361 +0.00(+0.03%)
Nov 06, 2003 3.091 3.126 3.062 3.119 15,787,754 +0.04(+1.21%)
Nov 05, 2003 3.024 3.095 3.004 3.082 13,675,858 +0.05(+1.77%)
Nov 04, 2003 3.022 3.064 3.016 3.028 11,608,444 -0.02(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.